Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Nvidia ETP

(NVDS)
Sector: n/a
$38.92
$2.79 7.72
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 $35.87 $36.13 $34.82 $36.13 204
02/04/2025 $33.58 $35.98 $33.70 $33.90 0
01/04/2025 $33.58 $35.90 $33.36 $34.26 0
31/03/2025 $33.58 $36.46 $33.90 $35.42 0
28/03/2025 $33.58 $34.08 $33.58 $34.08 37
27/03/2025 $30.86 $36.88 $31.94 $33.19 0
26/03/2025 $30.86 $32.92 $30.06 $32.81 0
25/03/2025 $30.86 $31.07 $30.86 $31.07 21
24/03/2025 $32.67 $32.46 $30.47 $30.80 0
21/03/2025 $32.67 $33.05 $31.06 $31.99 0
20/03/2025 $32.67 $32.67 $31.71 $31.71 42
19/03/2025 $31.60 $33.07 $30.99 $31.78 0
18/03/2025 $31.60 $34.92 $30.82 $31.97 0
17/03/2025 $31.60 $31.86 $29.72 $31.72 0
14/03/2025 $31.60 $31.60 $31.21 $31.20 80
13/03/2025 $33.51 $33.45 $31.41 $32.51 0
12/03/2025 $33.51 $33.53 $32.55 $32.54 642
11/03/2025 $34.70 $36.00 $34.70 $34.76 211
10/03/2025 $34.63 $35.04 $34.63 $35.04 349
07/03/2025 $33.28 $34.92 $32.82 $34.62 0
06/03/2025 $33.28 $33.32 $33.28 $33.31 10
05/03/2025 $32.57 $32.99 $32.57 $32.99 12
04/03/2025 $33.82 $34.06 $33.82 $34.06 329
03/03/2025 $30.06 $32.32 $29.78 $32.10 0
28/02/2025 $30.06 $33.42 $30.37 $31.58 0
27/02/2025 $30.06 $30.77 $28.08 $30.59 0
26/02/2025 $30.06 $30.06 $29.19 $29.19 100
25/02/2025 $27.73 $31.59 $27.73 $30.69 0
24/02/2025 $27.73 $30.79 $26.05 $28.93 0
21/02/2025 $27.73 $30.58 $25.38 $27.91 0
20/02/2025 $27.73 $28.12 $27.73 $28.11 2
19/02/2025 $29.02 $30.17 $25.04 $27.75 0
18/02/2025 $29.02 $30.02 $24.87 $27.52 0
17/02/2025 $29.02 $30.04 $25.18 $27.82 0
14/02/2025 $29.02 $31.45 $25.56 $28.43 0
13/02/2025 $29.02 $32.58 $27.17 $28.64 0
12/02/2025 $29.02 $29.79 $29.02 $29.78 1
11/02/2025 $29.61 $31.78 $26.88 $29.02 0
10/02/2025 $29.61 $29.61 $28.82 $29.13 92
07/02/2025 $30.15 $30.25 $30.15 $30.25 100
06/02/2025 $33.00 $33.60 $28.13 $31.66 0
05/02/2025 $33.00 $33.00 $31.66 $31.66 10
04/02/2025 $32.91 $32.91 $32.51 $33.57 19
03/02/2025 $34.35 $34.35 $33.57 $33.57 19
31/01/2025 $30.44 $35.02 $28.25 $30.90 0
30/01/2025 $30.44 $32.75 $31.72 $32.75 11
29/01/2025 $30.44 $32.05 $31.82 $31.82 11
28/01/2025 $30.44 $32.96 $31.48 $32.96 15
27/01/2025 $30.44 $33.44 $28.93 $33.22 181
24/01/2025 $27.99 $28.03 $27.70 $28.03 10
23/01/2025 $27.99 $28.30 $27.90 $27.93 24
22/01/2025 $28.12 $28.26 $27.79 $27.92 37
21/01/2025 $29.75 $32.31 $26.43 $29.35 0
20/01/2025 $29.75 $31.72 $26.97 $29.21 0
17/01/2025 $29.75 $29.75 $29.51 $29.50 10
16/01/2025 $30.54 $31.97 $26.39 $30.54 0
15/01/2025 $30.54 $30.54 $30.54 $30.54 24
14/01/2025 $31.16 $32.63 $27.48 $31.19 0
13/01/2025 $31.16 $31.16 $31.03 $31.03 600
10/01/2025 $27.23 $31.88 $27.02 $30.16 0
09/01/2025 $27.23 $31.92 $27.12 $29.42 0
08/01/2025 $27.23 $29.20 $28.54 $29.19 9
07/01/2025 $27.23 $29.11 $27.23 $28.72 10
06/01/2025 $28.00 $28.00 $27.01 $27.00 5
03/01/2025 $30.46 $32.10 $26.95 $28.68 0
02/01/2025 $30.46 $33.17 $27.86 $29.87 0
01/01/2025 $30.46 $32.58 $27.47 $29.77 0
31/12/2024 $30.46 $32.58 $27.47 $29.77 0
30/12/2024 $30.46 $30.78 $30.01 $30.00 25
27/12/2024 $30.08 $30.08 $30.08 $30.08 16
26/12/2024 $29.00 $31.97 $26.92 $29.41 0
25/12/2024 $29.00 $31.97 $26.92 $29.41 0
24/12/2024 $29.00 $31.97 $26.92 $29.41 0
23/12/2024 $29.00 $30.09 $29.00 $30.08 133
20/12/2024 $31.02 $34.95 $28.81 $30.85 0
19/12/2024 $31.02 $31.02 $31.00 $31.00 1
18/12/2024 $29.78 $30.49 $29.77 $30.49 24
17/12/2024 $32.19 $32.19 $32.01 $32.01 13
16/12/2024 $31.08 $31.53 $30.83 $31.52 23
13/12/2024 $29.49 $31.05 $29.49 $31.05 18
12/12/2024 $0.40 $0.41 $0.39 $0.40 0
11/12/2024 $0.40 $0.40 $0.40 $0.40 420
10/12/2024 $0.40 $0.40 $0.38 $0.40 184
09/12/2024 $0.38 $0.40 $0.38 $0.40 19
06/12/2024 $0.38 $0.41 $0.34 $0.39 0
05/12/2024 $0.38 $0.42 $0.35 $0.38 0
04/12/2024 $0.38 $0.42 $0.36 $0.39 0
03/12/2024 $0.38 $0.44 $0.37 $0.40 0
02/12/2024 $0.38 $0.40 $0.40 $0.40 3
29/11/2024 $0.38 $0.44 $0.37 $0.40 0
28/11/2024 $0.38 $0.42 $0.40 $0.40 0
27/11/2024 $0.38 $0.42 $0.41 $0.42 12
26/11/2024 $0.38 $0.44 $0.37 $0.40 0
25/11/2024 $0.38 $0.40 $0.39 $0.40 30
22/11/2024 $0.38 $0.41 $0.35 $0.38 46
21/11/2024 $0.38 $0.38 $0.37 $0.38 4,997
20/11/2024 $0.38 $0.38 $0.38 $0.38 5,217
19/11/2024 $0.40 $0.41 $0.37 $0.39 9,984
18/11/2024 $0.40 $0.41 $0.39 $0.39 5,614
15/11/2024 $0.38 $0.39 $0.38 $0.37 46
14/11/2024 $0.38 $0.39 $0.37 $0.37 19
13/11/2024 $0.38 $0.38 $0.37 $0.38 33
12/11/2024 $0.38 $0.38 $0.37 $0.37 4,841
11/11/2024 $0.38 $0.39 $0.37 $0.38 894
08/11/2024 $0.38 $0.38 $0.38 $0.38 4,100
07/11/2024 $0.39 $0.41 $0.35 $0.38 0
06/11/2024 $0.39 $0.39 $0.39 $0.39 6,200
05/11/2024 $0.41 $0.41 $0.40 $0.40 1,167
04/11/2024 $0.40 $0.41 $0.40 $0.40 6,452
01/11/2024 $0.41 $0.41 $0.41 $0.41 7,612
31/10/2024 $0.42 $0.42 $0.42 $0.42 50
30/10/2024 $0.40 $0.40 $0.40 $0.39 10,716
29/10/2024 $0.39 $0.40 $0.39 $0.39 358
28/10/2024 $0.39 $0.40 $0.39 $0.40 131
25/10/2024 $0.39 $0.40 $0.39 $0.39 4,429
24/10/2024 $0.40 $0.40 $0.39 $0.40 3,923
23/10/2024 $0.42 $0.40 $0.40 $0.40 400
22/10/2024 $0.42 $0.42 $0.35 $0.39 0
21/10/2024 $0.42 $0.41 $0.40 $0.40 363
18/10/2024 $0.42 $0.41 $0.40 $0.40 54
17/10/2024 $0.42 $0.40 $0.40 $0.40 25
16/10/2024 $0.42 $0.42 $0.42 $0.42 1,668
15/10/2024 $0.40 $0.42 $0.40 $0.42 5,962
14/10/2024 $0.41 $0.42 $0.39 $0.41 18,831
11/10/2024 $0.43 $0.46 $0.41 $0.42 0
10/10/2024 $0.43 $0.42 $0.42 $0.42 15
09/10/2024 $0.43 $0.42 $0.42 $0.42 3,902
08/10/2024 $0.43 $0.53 $0.42 $0.42 52,294
07/10/2024 $0.44 $0.46 $0.44 $0.44 5,168
04/10/2024 $0.46 $0.46 $0.45 $0.45 2,234

Market data

Select a section